株価チャート

2018/10/30～2019/03/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201910/1, 株式併合 20→1
2019
03/29540560540560+3.7%9,63093億1077万-3.78%9.791.2
03/28540560520540-3.57%100,34589億7824万-6.9%9.441.16
03/275605605205600%117,01093億1077万-3.28%9.791.2
03/26560580560560-3.45%66,41593億1077万-3.11%9.791.2
03/25560580540580+3.57%139,71096億4329万+0.69%10.141.24
03/22600600560560-6.67%139,50593億1077万-2.44%9.791.2
03/206006005806000%53,71099億7582万+4.9%10.491.29
03/19620640600600-3.23%66,05099億7582万+5.26%10.491.29
03/186206406006200%140,935103億835万+9.35%10.841.33
03/15620620600620+3.33%49,900103億835万+10.32%10.841.33
03/14580620580600+3.45%197,52599億7582万+7.53%10.491.29
03/135805805605800%14,80096億4329万+4.5%10.141.24
03/125805805605800%12,30596億4329万+5.07%10.141.24
03/115605805605800%91,44596億4329万+5.45%10.141.24
03/085805805605800%13,72596億4329万+6.23%10.141.24
03/07600600560580-3.33%106,45596億4329万+6.62%10.141.24
03/066006005806000%19,60599億7582万+10.7%10.491.29
03/056206205806000%100,28099億7582万+11.52%10.491.29
03/046006206006000%29,56599億7582万+12.36%10.491.29
03/01620620600600-3.23%35,27099億7582万+13.21%10.491.29
02/286206205806200%207,480103億835万+17.65%10.841.33
02/27560620560620+10.71%275,950103億835万+18.77%10.841.33
02/26580600560560+7.69%385,09593億1077万+8.32%9.791.2
02/255205405205200%11,72586億4571万+1.17%9.091.12
02/225205405205200%5,56586億4571万+1.17%9.091.12
02/215205405205200%51,13086億4571万+1.36%9.091.12
02/205205405205200%10,07086億4571万+1.76%9.091.12
02/195205405205200%7,42086億4571万+2.16%9.091.12
02/185205405205200%3,98586億4571万+2.77%9.091.12
02/155205405205200%9,44086億4571万+3.38%9.091.12
02/14540540520520-3.7%16,45086億4571万+3.79%9.091.12
02/135405605405400%47,19089億7824万+8.43%9.441.16
02/12560580520540+8%238,37589億7824万+9.09%9.441.16
02/08520540500500-3.85%13,93083億1318万+2.04%8.741.07
02/075205405205200%14,19086億4571万+6.56%9.091.12
02/06520540500520+4%7,93586億4571万+7.22%9.091.12
02/05520540500500-3.85%21,19583億1318万+4.17%8.741.07
02/04520540500520+4%18,94086億4571万+9.47%9.091.12
02/01520540500500-3.85%15,16083億1318万+5.49%8.741.07
01/31520540500520-3.7%38,69586億4571万+9.7%9.091.12
01/30500540500540+8%70,61089億7824万+14.16%9.441.16
01/295005205005000%27,58083億1318万+5.93%8.741.07
01/285205205005000%4,83083億1318万+5.49%8.741.07
01/25520520500500-3.85%4,54583億1318万+5.49%8.741.07
01/24500520480520+4%38,10086億4571万+9.7%9.091.12
01/23480500460500+4.17%36,99583億1318万+5.71%8.741.07
01/22500500480480-4%11,84079億8066万+1.48%8.391.03
01/215005004805000%5,96083億1318万+5.49%8.741.07
01/185005004805000%11,46083億1318万+5.49%8.741.07
01/17480500460500+4.17%31,66083億1318万+5.26%8.741.07
01/16460480460480+4.35%20,44079億8066万+0.84%8.391.03
01/154604604404600%4,36076億4813万-3.77%8.040.99
01/11440460440460+4.55%7,72076億4813万-4.17%8.040.99
01/10460460440440-4.35%4,62073億1560万-8.9%7.70.94
01/094604604404600%15,78076億4813万-5.54%8.040.99
01/084604604404600%6,20076億4813万-6.12%8.040.99
01/07420460420460+9.52%43,27576億4813万-6.88%8.040.99
01/04420440420420-4.55%35,63069億8307万-15.66%7.350.9
2018
12/284404604204400%47,75073億1560万-12.35%7.70.94
12/27440460420440+10%54,90573億1560万-13.04%7.70.94
12/26400440380400+5.26%80,56566億5055万-21.57%70.86
12/25460480340380-20.83%200,58563億1802万-26.21%6.650.81
12/21480500460480-4%75,65079億8066万-8.05%8.391.03
12/205205204605000%155,13083億1318万-4.4%8.741.07
12/19520540500500-3.85%26,26583億1318万-4.76%8.741.07
12/18520540500520-3.7%52,33586億4571万-1.14%9.091.12
12/17520540500540+8%55,65589億7824万+2.27%9.441.16
12/145205205005000%16,89083億1318万-5.3%8.741.07
12/135205205005000%11,55083億1318万-5.48%8.741.07
12/125205205005000%27,41583億1318万-5.66%8.741.07
12/115205205005000%19,10083億1318万-5.84%8.741.07
12/10500540500500-3.85%54,77083億1318万-6.19%8.741.07
12/075205405205200%112,86586億4571万-2.62%9.091.12
12/065205405205200%34,87586億4571万-2.62%9.091.12
12/055205405205200%28,03586億4571万-2.62%9.091.12
12/045205405205200%23,94586億4571万-2.62%9.091.12
12/03520540520520-3.7%17,47086億4571万-2.62%9.091.12
11/305405405205400%17,32589億7824万+1.12%9.441.16
11/29520540520540+3.85%9,78589億7824万+1.12%9.441.16
11/28560560520520-7.14%59,02086億4571万-2.44%9.091.12
11/275405605405600%51,78593億1077万+4.87%9.791.2
11/26540560520560+3.7%63,12593億1077万+5.07%9.791.2
11/22540540520540+3.85%12,04089億7824万+1.5%9.441.16
11/21540540520520-3.7%14,76586億4571万-2.44%9.091.12
11/205405605405400%48,98089億7824万+1.12%9.441.16
11/195405405205400%68,07089億7824万+1.12%9.441.16
11/16520540520540+3.85%23,76089億7824万+0.93%9.441.16
11/15540540520520-3.7%63,55586億4571万-2.8%9.091.12
11/145405605405400%10,98089億7824万+0.75%9.441.16
11/13560560540540-3.57%62,18089億7824万+0.56%9.441.16
11/12560560540560+3.7%106,22593億1077万+4.09%9.791.2
11/09540540520540+3.85%68,43089億7824万+0.37%9.441.16
11/08520540520520-3.7%8,67086億4571万-3.35%9.091.12
11/07540540520540+3.85%7,83589億7824万+0.19%9.441.16
11/06540540520520-3.7%12,09586億4571万-3.7%9.091.12
11/05540540520540+3.85%8,90089億7824万0%9.441.16
11/025205405205200%4,53086億4571万-3.7%9.091.12
11/01540540520520-3.7%4,47086億4571万-3.88%9.091.12
10/31520540520540+3.85%9,64589億7824万-0.37%9.441.16
10/305205405205200%36,14586億4571万-4.06%9.091.12